KissMeData/317770/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	161214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4970	380	2	8.28	11546444540	2360037	57.86	4770	5000	4670	5960	3215	4590	4892.01	2.04	0	118945	5633	5111	4818	4296	4003	4965	4150	114	1370	500	2750	5	1	22781606	1132	35.00	2.29	12	10.36	142.00	2170.00	26400	20230628	-81.17	2043	20230103	143.27	26400	-81.17	20230628	2043	143.27	20230103	109500	-95.46	20230612	3205	55.07	20231116	2.08	N	317770	500	113 억		464832	N	N	0	N	00	N
3	20231130	151213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4910	320	2	6.97	11067438355	2263409	55.49	4770	5000	4670	5960	3215	4590	4889.72	2.04	0	141433	5633	5111	4818	4296	4003	4965	4150	114	1370	500	2750	5	1	22781606	1119	34.58	2.26	12	9.94	142.00	2170.00	26400	20230628	-81.40	2043	20230103	140.33	26400	-81.40	20230628	2043	140.33	20230103	109500	-95.52	20230612	3205	53.20	20231116	2.08	N	317770	500	113 억		464832	N	N	0	N	00	N
4	20231130	141209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4960	370	2	8.06	10143627020	2075897	50.90	4770	5000	4670	5960	3215	4590	4886.38	2.04	0	154304	5633	5111	4818	4296	4003	4965	4150	114	1370	500	2750	5	1	22781606	1130	34.93	2.29	12	9.11	142.00	2170.00	26400	20230628	-81.21	2043	20230103	142.78	26400	-81.21	20230628	2043	142.78	20230103	109500	-95.47	20230612	3205	54.76	20231116	2.08	N	317770	500	113 억		464832	N	N	0	N	00	N
5	20231130	131208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4920	330	2	7.19	8609930745	1765674	43.29	4770	5000	4670	5960	3215	4590	4876.29	2.04	0	107779	5633	5111	4818	4296	4003	4965	4150	114	1370	500	2750	5	1	22781606	1121	34.65	2.27	12	7.75	142.00	2170.00	26400	20230628	-81.36	2043	20230103	140.82	26400	-81.36	20230628	2043	140.82	20230103	109500	-95.51	20230612	3205	53.51	20231116	2.08	N	317770	500	113 억		464832	N	N	0	N	00	N
6	20231130	121223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4945	355	2	7.73	7975352655	1637289	40.14	4770	5000	4670	5960	3215	4590	4871.07	2.04	0	112812	5633	5111	4818	4296	4003	4965	4150	114	1370	500	2750	5	1	22781606	1127	34.82	2.28	12	7.19	142.00	2170.00	26400	20230628	-81.27	2043	20230103	142.05	26400	-81.27	20230628	2043	142.05	20230103	109500	-95.48	20230612	3205	54.29	20231116	2.08	N	317770	500	113 억		464832	N	N	0	N	00	N
7	20231130	111216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4965	375	2	8.17	5923306550	1223458	30.00	4770	4975	4670	5960	3215	4590	4841.45	2.04	0	32933	5633	5111	4818	4296	4003	4965	4150	114	1370	500	2750	5	1	22781606	1131	34.96	2.29	12	5.37	142.00	2170.00	26400	20230628	-81.19	2043	20230103	143.02	26400	-81.19	20230628	2043	143.02	20230103	109500	-95.47	20230612	3205	54.91	20231116	2.08	N	317770	500	113 억		464832	N	N	0	N	00	N
8	20231130	101209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4825	235	2	5.12	4342241655	901182	22.10	4770	4975	4670	5960	3215	4590	4818.39	2.04	0	7119	5633	5111	4818	4296	4003	4965	4150	114	1370	500	2750	5	1	22781606	1099	33.98	2.22	12	3.96	142.00	2170.00	26400	20230628	-81.72	2043	20230103	136.17	26400	-81.72	20230628	2043	136.17	20230103	109500	-95.59	20230612	3205	50.55	20231116	2.08	N	317770	500	113 억		464832	N	N	0	N	00	N
9	20231130	091210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4870	280	2	6.10	2034321245	421276	10.33	4770	4975	4670	5960	3215	4590	4828.95	2.04	0	-32043	5633	5111	4818	4296	4003	4965	4150	114	1370	500	2750	5	1	22781606	1109	34.30	2.24	12	1.85	142.00	2170.00	26400	20230628	-81.55	2043	20230103	138.37	26400	-81.55	20230628	2043	138.37	20230103	109500	-95.55	20230612	3205	51.95	20231116	2.08	N	317770	500	113 억		464832	N	N	0	N	00	N
10	20231129	161203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4590	-100	5	-2.13	20217068090	4060522	208.21	4885	5340	4525	6090	3285	4690	4979.02	2.30	0	-58990	5223	4956	4733	4466	4243	4845	4355	114	1400	500	2810	5	1	22781606	1046	32.32	2.12	12	17.82	142.00	2170.00	26400	20230628	-82.61	2043	20230103	124.67	26400	-82.61	20230628	2043	124.67	20230103	109500	-95.81	20230612	3205	43.21	20231116	2.60	N	317770	500	113 억		523502	N	N	0	N	00	N
11	20231129	151215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4560	-130	5	-2.77	19916625975	3994830	204.85	4885	5340	4525	6090	3285	4690	4985.60	2.30	0	-70732	5223	4956	4733	4466	4243	4845	4355	114	1400	500	2810	5	1	22781606	1039	32.11	2.10	12	17.54	142.00	2170.00	26400	20230628	-82.73	2043	20230103	123.20	26400	-82.73	20230628	2043	123.20	20230103	109500	-95.84	20230612	3205	42.28	20231116	2.60	N	317770	500	113 억		523502	N	N	0	N	00	N
12	20231129	141207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4690	0	3	0.00	18423202940	3669145	188.15	4885	5340	4670	6090	3285	4690	5021.12	2.30	0	-135684	5223	4956	4733	4466	4243	4845	4355	114	1400	500	2810	5	1	22781606	1068	33.03	2.16	12	16.11	142.00	2170.00	26400	20230628	-82.23	2043	20230103	129.56	26400	-82.23	20230628	2043	129.56	20230103	109500	-95.72	20230612	3205	46.33	20231116	2.60	N	317770	500	113 억		523502	N	N	0	N	00	N
13	20231129	131209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4855	165	2	3.52	17250121850	3423034	175.53	4885	5340	4750	6090	3285	4690	5039.42	2.30	0	-122266	5223	4956	4733	4466	4243	4845	4355	114	1400	500	2810	5	1	22781606	1106	34.19	2.24	12	15.03	142.00	2170.00	26400	20230628	-81.61	2043	20230103	137.64	26400	-81.61	20230628	2043	137.64	20230103	109500	-95.57	20230612	3205	51.48	20231116	2.60	N	317770	500	113 억		523502	N	N	0	N	00	N
14	20231129	121211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4930	240	2	5.12	16190500875	3205923	164.39	4885	5340	4750	6090	3285	4690	5050.18	2.30	0	-103162	5223	4956	4733	4466	4243	4845	4355	114	1400	500	2810	5	1	22781606	1123	34.72	2.27	12	14.07	142.00	2170.00	26400	20230628	-81.33	2043	20230103	141.31	26400	-81.33	20230628	2043	141.31	20230103	109500	-95.50	20230612	3205	53.82	20231116	2.60	N	317770	500	113 억		523502	N	N	0	N	00	N
15	20231129	111211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4925	235	2	5.01	15078237825	2982044	152.91	4885	5340	4750	6090	3285	4690	5056.34	2.30	0	-66738	5223	4956	4733	4466	4243	4845	4355	114	1400	500	2810	5	1	22781606	1122	34.68	2.27	12	13.09	142.00	2170.00	26400	20230628	-81.34	2043	20230103	141.07	26400	-81.34	20230628	2043	141.07	20230103	109500	-95.50	20230612	3205	53.67	20231116	2.60	N	317770	500	113 억		523502	N	N	0	N	00	N
16	20231129	101208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4910	220	2	4.69	14243476955	2813197	144.25	4885	5340	4750	6090	3285	4690	5063.09	2.30	0	-53870	5223	4956	4733	4466	4243	4845	4355	114	1400	500	2810	5	1	22781606	1119	34.58	2.26	12	12.35	142.00	2170.00	26400	20230628	-81.40	2043	20230103	140.33	26400	-81.40	20230628	2043	140.33	20230103	109500	-95.52	20230612	3205	53.20	20231116	2.60	N	317770	500	113 억		523502	N	N	0	N	00	N
17	20231129	091203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	380	2	8.10	4475968010	901628	46.23	4885	5110	4750	6090	3285	4690	4964.32	2.30	0	16397	5223	4956	4733	4466	4243	4845	4355	114	1400	500	2810	10	1	22781606	1155	35.70	2.34	12	3.96	142.00	2170.00	26400	20230628	-80.80	2043	20230103	148.16	26400	-80.80	20230628	2043	148.16	20230103	109500	-95.37	20230612	3205	58.19	20231116	2.60	N	317770	500	113 억		523502	N	N	0	N	00	N
18	20231128	161203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4690	-140	5	-2.90	9126024590	1921257	47.75	4745	5000	4510	6270	3385	4830	4750.06	2.50	0	-46755	5333	5081	4868	4616	4403	4975	4510	114	1440	500	2890	5	1	22781606	1068	33.03	2.16	12	8.43	142.00	2170.00	26400	20230628	-82.23	2043	20230103	129.56	26400	-82.23	20230628	2043	129.56	20230103	109500	-95.72	20230612	3205	46.33	20231116	2.48	N	317770	500	113 억		570575	N	N	0	N	00	N
19	20231128	151042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4720	-110	5	-2.28	8825983440	1857440	46.17	4745	5000	4510	6270	3385	4830	4751.62	2.50	0	-35867	5333	5081	4868	4616	4403	4975	4510	114	1440	500	2890	5	1	22781606	1075	33.24	2.18	12	8.15	142.00	2170.00	26400	20230628	-82.12	2043	20230103	131.03	26400	-82.12	20230628	2043	131.03	20230103	109500	-95.69	20230612	3205	47.27	20231116	2.48	N	317770	500	113 억		570575	N	N	0	N	00	N
20	20231128	141203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4555	-275	5	-5.69	8237093875	1730669	43.02	4745	5000	4510	6270	3385	4830	4759.41	2.50	0	-34857	5333	5081	4868	4616	4403	4975	4510	114	1440	500	2890	5	1	22781606	1038	32.08	2.10	12	7.60	142.00	2170.00	26400	20230628	-82.75	2043	20230103	122.96	26400	-82.75	20230628	2043	122.96	20230103	109500	-95.84	20230612	3205	42.12	20231116	2.48	N	317770	500	113 억		570575	N	N	0	N	00	N
21	20231128	131155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	-230	5	-4.76	7676194015	1609204	40.00	4745	5000	4510	6270	3385	4830	4770.11	2.50	0	-35977	5333	5081	4868	4616	4403	4975	4510	114	1440	500	2890	5	1	22781606	1048	32.39	2.12	12	7.06	142.00	2170.00	26400	20230628	-82.58	2043	20230103	125.16	26400	-82.58	20230628	2043	125.16	20230103	109500	-95.80	20230612	3205	43.53	20231116	2.48	N	317770	500	113 억		570575	N	N	0	N	00	N
22	20231128	121202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	-210	5	-4.35	6506554575	1353457	33.64	4745	5000	4590	6270	3385	4830	4807.33	2.50	0	-61099	5333	5081	4868	4616	4403	4975	4510	114	1440	500	2890	5	1	22781606	1053	32.54	2.13	12	5.94	142.00	2170.00	26400	20230628	-82.50	2043	20230103	126.14	26400	-82.50	20230628	2043	126.14	20230103	109500	-95.78	20230612	3205	44.15	20231116	2.48	N	317770	500	113 억		570575	N	N	0	N	00	N
23	20231128	111202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4780	-50	5	-1.04	5428186410	1123878	27.93	4745	5000	4680	6270	3385	4830	4829.87	2.50	0	-2339	5333	5081	4868	4616	4403	4975	4510	114	1440	500	2890	5	1	22781606	1089	33.66	2.20	12	4.93	142.00	2170.00	26400	20230628	-81.89	2043	20230103	133.97	26400	-81.89	20230628	2043	133.97	20230103	109500	-95.63	20230612	3205	49.14	20231116	2.48	N	317770	500	113 억		570575	N	N	0	N	00	N
24	20231128	101157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4910	80	2	1.66	4187836990	867059	21.55	4745	5000	4680	6270	3385	4830	4829.93	2.50	0	-38301	5333	5081	4868	4616	4403	4975	4510	114	1440	500	2890	5	1	22781606	1119	34.58	2.26	12	3.81	142.00	2170.00	26400	20230628	-81.40	2043	20230103	140.33	26400	-81.40	20230628	2043	140.33	20230103	109500	-95.52	20230612	3205	53.20	20231116	2.48	N	317770	500	113 억		570575	N	N	0	N	00	N
25	20231128	091158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4735	-95	5	-1.97	1072146865	224711	5.59	4745	4910	4680	6270	3385	4830	4770.75	2.50	0	573	5333	5081	4868	4616	4403	4975	4510	114	1440	500	2890	5	1	22781606	1079	33.35	2.18	12	0.99	142.00	2170.00	26400	20230628	-82.06	2043	20230103	131.77	26400	-82.06	20230628	2043	131.77	20230103	109500	-95.68	20230612	3205	47.74	20231116	2.48	N	317770	500	113 억		570575	N	N	0	N	00	N
26	20231127	161149	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	-540	5	-10.06	19289345010	3978126	46.14	5110	5120	4655	6980	3760	5370	4848.80	3.17	0	-165197	5916	5642	5426	5152	4936	5535	5045	114	1610	500	3220	5	1	22781606	1100	34.01	2.23	12	17.46	142.00	2170.00	26400	20230628	-81.70	2043	20230103	136.42	26400	-81.70	20230628	2043	136.42	20230103	109500	-95.59	20230612	3205	50.70	20231116	2.57	N	317770	500	113 억		723144	N	N	0	N	01	N
27	20231127	151202	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4855	-515	5	-9.59	18842362425	3885785	45.07	5110	5120	4655	6980	3760	5370	4848.97	3.17	0	-154323	5916	5642	5426	5152	4936	5535	5045	114	1610	500	3220	5	1	22781606	1106	34.19	2.24	12	17.06	142.00	2170.00	26400	20230628	-81.61	2043	20230103	137.64	26400	-81.61	20230628	2043	137.64	20230103	109500	-95.57	20230612	3205	51.48	20231116	2.57	N	317770	500	113 억		723144	N	N	0	N	01	N
28	20231127	141159	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4940	-430	5	-8.01	17056711570	3523418	40.87	5110	5120	4655	6980	3760	5370	4840.87	3.17	0	-126398	5916	5642	5426	5152	4936	5535	5045	114	1610	500	3220	5	1	22781606	1125	34.79	2.28	12	15.47	142.00	2170.00	26400	20230628	-81.29	2043	20230103	141.80	26400	-81.29	20230628	2043	141.80	20230103	109500	-95.49	20230612	3205	54.13	20231116	2.57	N	317770	500	113 억		723144	N	N	0	N	01	N
29	20231127	131202	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4840	-530	5	-9.87	13079415410	2714079	31.48	5110	5120	4655	6980	3760	5370	4818.98	3.17	0	-96546	5916	5642	5426	5152	4936	5535	5045	114	1610	500	3220	5	1	22781606	1103	34.08	2.23	12	11.91	142.00	2170.00	26400	20230628	-81.67	2043	20230103	136.91	26400	-81.67	20230628	2043	136.91	20230103	109500	-95.58	20230612	3205	51.01	20231116	2.57	N	317770	500	113 억		723144	N	N	0	N	01	N
30	20231127	121207	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4730	-640	5	-11.92	10945662850	2269491	26.32	5110	5120	4655	6980	3760	5370	4822.81	3.17	0	-58104	5916	5642	5426	5152	4936	5535	5045	114	1610	500	3220	5	1	22781606	1078	33.31	2.18	12	9.96	142.00	2170.00	26400	20230628	-82.08	2043	20230103	131.52	26400	-82.08	20230628	2043	131.52	20230103	109500	-95.68	20230612	3205	47.58	20231116	2.57	N	317770	500	113 억		723144	N	N	0	N	01	N
31	20231127	111147	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	-580	5	-10.80	10166976825	2105857	24.42	5110	5120	4655	6980	3760	5370	4827.80	3.17	0	-30891	5916	5642	5426	5152	4936	5535	5045	114	1610	500	3220	5	1	22781606	1091	33.73	2.21	12	9.24	142.00	2170.00	26400	20230628	-81.86	2043	20230103	134.46	26400	-81.86	20230628	2043	134.46	20230103	109500	-95.63	20230612	3205	49.45	20231116	2.57	N	317770	500	113 억		723144	N	N	0	N	01	N
32	20231127	101145	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	-690	5	-12.85	8555701145	1766276	20.49	5110	5120	4655	6980	3760	5370	4843.74	3.17	0	-70170	5916	5642	5426	5152	4936	5535	5045	114	1610	500	3220	5	1	22781606	1066	32.96	2.16	12	7.75	142.00	2170.00	26400	20230628	-82.27	2043	20230103	129.07	26400	-82.27	20230628	2043	129.07	20230103	109500	-95.73	20230612	3205	46.02	20231116	2.57	N	317770	500	113 억		723144	N	N	0	N	01	N
33	20231127	091149	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4905	-465	5	-8.66	3317901315	666084	7.73	5110	5120	4905	6980	3760	5370	4980.85	3.17	0	-29869	5916	5642	5426	5152	4936	5535	5045	114	1610	500	3220	5	1	22781606	1117	34.54	2.26	12	2.92	142.00	2170.00	26400	20230628	-81.42	2043	20230103	140.09	26400	-81.42	20230628	2043	140.09	20230103	109500	-95.52	20230612	3205	53.04	20231116	2.57	N	317770	500	113 억		723144	N	N	0	N	01	N
34	20231124	161142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	150	2	2.87	45997333810	8472933	128.25	5620	5700	5210	6780	3660	5220	5428.81	3.25	0	-12150	5986	5602	4836	4452	3686	5795	4645	114	1560	500	3130	10	1	22781606	1223	37.82	2.47	12	37.19	142.00	2170.00	26400	20230628	-79.66	2043	20230103	162.85	26400	-79.66	20230628	2043	162.85	20230103	109500	-95.10	20230612	3205	67.55	20231116	2.96	N	317770	500	113 억		741463	N	N	0	N	00	N
35	20231124	151151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	170	2	3.26	44973043540	8282269	125.36	5620	5700	5210	6780	3660	5220	5430.04	3.25	0	-1267	5986	5602	4836	4452	3686	5795	4645	114	1560	500	3130	10	1	22781606	1228	37.96	2.48	12	36.36	142.00	2170.00	26400	20230628	-79.58	2043	20230103	163.83	26400	-79.58	20230628	2043	163.83	20230103	109500	-95.08	20230612	3205	68.17	20231116	2.96	N	317770	500	113 억		741463	N	N	0	N	00	N
36	20231124	141147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	190	2	3.64	41716266290	7681645	116.27	5620	5700	5210	6780	3660	5220	5430.64	3.25	0	13806	5986	5602	4836	4452	3686	5795	4645	114	1560	500	3130	10	1	22781606	1232	38.10	2.49	12	33.72	142.00	2170.00	26400	20230628	-79.51	2043	20230103	164.81	26400	-79.51	20230628	2043	164.81	20230103	109500	-95.06	20230612	3205	68.80	20231116	2.96	N	317770	500	113 억		741463	N	N	0	N	00	N
37	20231124	131144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	190	2	3.64	37063482690	6828132	103.35	5620	5700	5210	6780	3660	5220	5428.06	3.25	0	-25810	5986	5602	4836	4452	3686	5795	4645	114	1560	500	3130	10	1	22781606	1232	38.10	2.49	12	29.97	142.00	2170.00	26400	20230628	-79.51	2043	20230103	164.81	26400	-79.51	20230628	2043	164.81	20230103	109500	-95.06	20230612	3205	68.80	20231116	2.96	N	317770	500	113 억		741463	N	N	0	N	00	N
38	20231124	121152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	140	2	2.68	34367711720	6330227	95.81	5620	5700	5210	6780	3660	5220	5429.14	3.25	0	-124413	5986	5602	4836	4452	3686	5795	4645	114	1560	500	3130	10	1	22781606	1221	37.75	2.47	12	27.79	142.00	2170.00	26400	20230628	-79.70	2043	20230103	162.36	26400	-79.70	20230628	2043	162.36	20230103	109500	-95.11	20230612	3205	67.24	20231116	2.96	N	317770	500	113 억		741463	N	N	0	N	00	N
39	20231124	111147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	160	2	3.07	32275901890	5940925	89.92	5620	5700	5210	6780	3660	5220	5432.81	3.25	0	-154341	5986	5602	4836	4452	3686	5795	4645	114	1560	500	3130	10	1	22781606	1226	37.89	2.48	12	26.08	142.00	2170.00	26400	20230628	-79.62	2043	20230103	163.34	26400	-79.62	20230628	2043	163.34	20230103	109500	-95.09	20230612	3205	67.86	20231116	2.96	N	317770	500	113 억		741463	N	N	0	N	00	N
40	20231124	101150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	100	2	1.92	28849323490	5300093	80.22	5620	5700	5210	6780	3660	5220	5443.17	3.25	0	-182524	5986	5602	4836	4452	3686	5795	4645	114	1560	500	3130	10	1	22781606	1212	37.46	2.45	12	23.26	142.00	2170.00	26400	20230628	-79.85	2043	20230103	160.40	26400	-79.85	20230628	2043	160.40	20230103	109500	-95.14	20230612	3205	65.99	20231116	2.96	N	317770	500	113 억		741463	N	N	0	N	00	N
41	20231124	091143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	160	2	3.07	18835444110	3436032	52.01	5620	5700	5210	6780	3660	5220	5481.74	3.25	0	-40485	5986	5602	4836	4452	3686	5795	4645	114	1560	500	3130	10	1	22781606	1226	37.89	2.48	12	15.08	142.00	2170.00	26400	20230628	-79.62	2043	20230103	163.34	26400	-79.62	20230628	2043	163.34	20230103	109500	-95.09	20230612	3205	67.86	20231116	2.96	N	317770	500	113 억		741463	N	N	0	N	00	N
42	20231123	161128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	1200	1	29.85	32536165435	6604956	313.76	4205	5220	4070	5220	2815	4020	4926.64	3.29	0	-12372	4310	4165	3895	3750	3480	4237	3822	114	1200	500	2410	10	1	22781606	1189	36.76	2.41	12	28.99	142.00	2170.00	26400	20230628	-80.23	2043	20230103	155.51	26400	-80.23	20230628	2043	155.51	20230103	109500	-95.23	20230612	3205	62.87	20231116	2.40	N	317770	500	113 억		749558	N	N	0	N	00	N
43	20231123	151207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	1200	1	29.85	32508149695	6599589	313.50	4205	5220	4070	5220	2815	4020	4926.45	3.29	0	-12372	4310	4165	3895	3750	3480	4237	3822	114	1200	500	2410	10	1	22781606	1189	36.76	2.41	12	28.97	142.00	2170.00	26400	20230628	-80.23	2043	20230103	155.51	26400	-80.23	20230628	2043	155.51	20230103	109500	-95.23	20230612	3205	62.87	20231116	2.40	N	317770	500	113 억		749558	N	N	0	N	00	N
44	20231123	141208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	1200	1	29.85	32422045795	6583094	312.72	4205	5220	4070	5220	2815	4020	4925.72	3.29	0	-12172	4310	4165	3895	3750	3480	4237	3822	114	1200	500	2410	10	1	22781606	1189	36.76	2.41	12	28.90	142.00	2170.00	26400	20230628	-80.23	2043	20230103	155.51	26400	-80.23	20230628	2043	155.51	20230103	109500	-95.23	20230612	3205	62.87	20231116	2.40	N	317770	500	113 억		749558	N	N	0	N	00	N
45	20231123	131206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	1200	1	29.85	32255277235	6551146	311.20	4205	5220	4070	5220	2815	4020	4924.28	3.29	0	-12162	4310	4165	3895	3750	3480	4237	3822	114	1200	500	2410	10	1	22781606	1189	36.76	2.41	12	28.76	142.00	2170.00	26400	20230628	-80.23	2043	20230103	155.51	26400	-80.23	20230628	2043	155.51	20230103	109500	-95.23	20230612	3205	62.87	20231116	2.40	N	317770	500	113 억		749558	N	N	0	N	00	N
46	20231123	121145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	1200	1	29.85	32071313995	6515904	309.53	4205	5220	4070	5220	2815	4020	4922.68	3.29	0	-12162	4310	4165	3895	3750	3480	4237	3822	114	1200	500	2410	10	1	22781606	1189	36.76	2.41	12	28.60	142.00	2170.00	26400	20230628	-80.23	2043	20230103	155.51	26400	-80.23	20230628	2043	155.51	20230103	109500	-95.23	20230612	3205	62.87	20231116	2.40	N	317770	500	113 억		749558	N	N	0	N	00	N
47	20231123	111217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	1200	1	29.85	31799743495	6463879	307.06	4205	5220	4070	5220	2815	4020	4920.29	3.29	0	-12162	4310	4165	3895	3750	3480	4237	3822	114	1200	500	2410	10	1	22781606	1189	36.76	2.41	12	28.37	142.00	2170.00	26400	20230628	-80.23	2043	20230103	155.51	26400	-80.23	20230628	2043	155.51	20230103	109500	-95.23	20230612	3205	62.87	20231116	2.40	N	317770	500	113 억		749558	N	N	0	N	00	N
48	20231123	101151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	1200	1	29.85	31649934715	6435180	305.69	4205	5220	4070	5220	2815	4020	4918.95	3.29	0	-12149	4310	4165	3895	3750	3480	4237	3822	114	1200	500	2410	10	1	22781606	1189	36.76	2.41	12	28.25	142.00	2170.00	26400	20230628	-80.23	2043	20230103	155.51	26400	-80.23	20230628	2043	155.51	20230103	109500	-95.23	20230612	3205	62.87	20231116	2.40	N	317770	500	113 억		749558	N	N	0	N	00	N
49	20231123	091145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4410	390	2	9.70	3947237505	928715	44.12	4205	4500	4070	5220	2815	4020	4251.43	3.29	0	29444	4310	4165	3895	3750	3480	4237	3822	114	1200	500	2410	5	1	22781606	1005	31.06	2.03	12	4.08	142.00	2170.00	26400	20230628	-83.30	2043	20230103	115.86	26400	-83.30	20230628	2043	115.86	20230103	109500	-95.97	20230612	3205	37.60	20231116	2.40	N	317770	500	113 억		749558	N	N	0	N	00	N
50	20231122	161103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	305	2	8.21	7855581690	2053259	35.85	3710	4040	3625	4825	2605	3715	3823.31	2.42	0	194076	4295	4005	3810	3520	3325	3907	3422	114	1110	500	2220	5	1	22781606	916	28.31	1.85	12	9.01	142.00	2170.00	26400	20230628	-84.77	2043	20230103	96.77	26400	-84.77	20230628	2043	96.77	20230103	109500	-96.33	20230612	3205	25.43	20231116	2.49	N	317770	500	113 억		552230	N	N	0	N	00	N
51	20231122	151127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	275	2	7.40	6815920040	1793198	31.31	3710	4040	3625	4825	2605	3715	3801.16	2.42	0	179567	4295	4005	3810	3520	3325	3907	3422	114	1110	500	2220	5	1	22781606	909	28.10	1.84	12	7.87	142.00	2170.00	26400	20230628	-84.89	2043	20230103	95.30	26400	-84.89	20230628	2043	95.30	20230103	109500	-96.36	20230612	3205	24.49	20231116	2.49	N	317770	500	113 억		552230	N	N	0	N	00	N
52	20231122	141117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3835	120	2	3.23	4266280410	1143579	19.97	3710	3855	3625	4825	2605	3715	3730.69	2.42	0	112037	4295	4005	3810	3520	3325	3907	3422	114	1110	500	2220	5	1	22781606	874	27.01	1.77	12	5.02	142.00	2170.00	26400	20230628	-85.47	2043	20230103	87.71	26400	-85.47	20230628	2043	87.71	20230103	109500	-96.50	20230612	3205	19.66	20231116	2.49	N	317770	500	113 억		552230	N	N	0	N	00	N
53	20231122	131155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3725	10	2	0.27	2431215540	660816	11.54	3710	3735	3625	4825	2605	3715	3678.92	2.42	0	-5468	4295	4005	3810	3520	3325	3907	3422	114	1110	500	2220	5	1	22781606	849	26.23	1.72	12	2.90	142.00	2170.00	26400	20230628	-85.89	2043	20230103	82.33	26400	-85.89	20230628	2043	82.33	20230103	109500	-96.60	20230612	3205	16.22	20231116	2.49	N	317770	500	113 억		552230	N	N	0	N	00	N
54	20231122	121201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3685	-30	5	-0.81	2109703610	574137	10.03	3710	3735	3625	4825	2605	3715	3674.31	2.42	0	-30189	4295	4005	3810	3520	3325	3907	3422	114	1110	500	2220	5	1	22781606	840	25.95	1.70	12	2.52	142.00	2170.00	26400	20230628	-86.04	2043	20230103	80.37	26400	-86.04	20230628	2043	80.37	20230103	109500	-96.63	20230612	3205	14.98	20231116	2.49	N	317770	500	113 억		552230	N	N	0	N	00	N
55	20231122	111252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3670	-45	5	-1.21	1900300935	517133	9.03	3710	3735	3625	4825	2605	3715	3674.41	2.42	0	-25866	4295	4005	3810	3520	3325	3907	3422	114	1110	500	2220	5	1	22781606	836	25.85	1.69	12	2.27	142.00	2170.00	26400	20230628	-86.10	2043	20230103	79.64	26400	-86.10	20230628	2043	79.64	20230103	109500	-96.65	20230612	3205	14.51	20231116	2.49	N	317770	500	113 억		552230	N	N	0	N	00	N
56	20231122	101213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	-70	5	-1.88	1566395130	425663	7.43	3710	3735	3625	4825	2605	3715	3679.60	2.42	0	-27481	4295	4005	3810	3520	3325	3907	3422	114	1110	500	2220	5	1	22781606	830	25.67	1.68	12	1.87	142.00	2170.00	26400	20230628	-86.19	2043	20230103	78.41	26400	-86.19	20230628	2043	78.41	20230103	109500	-96.67	20230612	3205	13.73	20231116	2.49	N	317770	500	113 억		552230	N	N	0	N	00	N
57	20231122	091121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3670	-45	5	-1.21	576988440	156937	2.74	3710	3715	3625	4825	2605	3715	3675.67	2.42	0	-5910	4295	4005	3810	3520	3325	3907	3422	114	1110	500	2220	5	1	22781606	836	25.85	1.69	12	0.69	142.00	2170.00	26400	20230628	-86.10	2043	20230103	79.64	26400	-86.10	20230628	2043	79.64	20230103	109500	-96.65	20230612	3205	14.51	20231116	2.49	N	317770	500	113 억		552230	N	N	0	N	00	N
58	20231121	161117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	175	2	4.94	21730109480	5692073	508.07	3900	4100	3615	4600	2480	3540	3817.76	3.66	0	-287250	3820	3680	3455	3315	3090	3750	3385	114	1060	500	2120	5	1	22781606	846	26.16	1.71	12	24.99	142.00	2170.00	26400	20230628	-85.93	2043	20230103	81.84	26400	-85.93	20230628	2043	81.84	20230103	109500	-96.61	20230612	3205	15.91	20231116	2.49	N	317770	500	113 억		834471	N	N	0	N	00	N
59	20231121	151122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3705	165	2	4.66	21332060585	5585119	498.52	3900	4100	3615	4600	2480	3540	3819.45	3.66	0	-269922	3820	3680	3455	3315	3090	3750	3385	114	1060	500	2120	5	1	22781606	844	26.09	1.71	12	24.52	142.00	2170.00	26400	20230628	-85.97	2043	20230103	81.35	26400	-85.97	20230628	2043	81.35	20230103	109500	-96.62	20230612	3205	15.60	20231116	2.49	N	317770	500	113 억		834471	N	N	0	N	00	N
60	20231121	141105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	270	2	7.63	19265456585	5040230	449.88	3900	4100	3615	4600	2480	3540	3822.34	3.66	0	-262735	3820	3680	3455	3315	3090	3750	3385	114	1060	500	2120	5	1	22781606	868	26.83	1.76	12	22.12	142.00	2170.00	26400	20230628	-85.57	2043	20230103	86.49	26400	-85.57	20230628	2043	86.49	20230103	109500	-96.52	20230612	3205	18.88	20231116	2.49	N	317770	500	113 억		834471	N	N	0	N	00	N
61	20231121	131055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	240	2	6.78	11022861095	2911982	259.92	3900	3965	3615	4600	2480	3540	3785.35	3.66	0	-182604	3820	3680	3455	3315	3090	3750	3385	114	1060	500	2120	5	1	22781606	861	26.62	1.74	12	12.78	142.00	2170.00	26400	20230628	-85.68	2043	20230103	85.02	26400	-85.68	20230628	2043	85.02	20230103	109500	-96.55	20230612	3205	17.94	20231116	2.49	N	317770	500	113 억		834471	N	N	0	N	00	N
62	20231121	121057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	100	2	2.82	8218938360	2168839	193.59	3900	3965	3620	4600	2480	3540	3789.56	3.66	0	-109519	3820	3680	3455	3315	3090	3750	3385	114	1060	500	2120	5	1	22781606	829	25.63	1.68	12	9.52	142.00	2170.00	26400	20230628	-86.21	2043	20230103	78.17	26400	-86.21	20230628	2043	78.17	20230103	109500	-96.68	20230612	3205	13.57	20231116	2.49	N	317770	500	113 억		834471	N	N	0	N	00	N
63	20231121	111051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3690	150	2	4.24	7662585710	2016331	179.98	3900	3965	3645	4600	2480	3540	3800.26	3.66	0	-85186	3820	3680	3455	3315	3090	3750	3385	114	1060	500	2120	5	1	22781606	841	25.99	1.70	12	8.85	142.00	2170.00	26400	20230628	-86.02	2043	20230103	80.62	26400	-86.02	20230628	2043	80.62	20230103	109500	-96.63	20230612	3205	15.13	20231116	2.49	N	317770	500	113 억		834471	N	N	0	N	00	N
64	20231121	101024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3755	215	2	6.07	6887713740	1807673	161.35	3900	3965	3680	4600	2480	3540	3810.27	3.66	0	-43413	3820	3680	3455	3315	3090	3750	3385	114	1060	500	2120	5	1	22781606	855	26.44	1.73	12	7.93	142.00	2170.00	26400	20230628	-85.78	2043	20230103	83.80	26400	-85.78	20230628	2043	83.80	20230103	109500	-96.57	20230612	3205	17.16	20231116	2.49	N	317770	500	113 억		834471	N	N	0	N	00	N
65	20231121	091042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3745	205	2	5.79	2363217340	620425	55.38	3900	3900	3700	4600	2480	3540	3809.03	3.66	0	-96889	3820	3680	3455	3315	3090	3750	3385	114	1060	500	2120	5	1	22781606	853	26.37	1.73	12	2.72	142.00	2170.00	26400	20230628	-85.81	2043	20230103	83.31	26400	-85.81	20230628	2043	83.31	20230103	109500	-96.58	20230612	3205	16.85	20231116	2.49	N	317770	500	113 억		834471	N	N	0	N	00	N
66	20231120	161047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	280	2	8.59	3424152415	993366	268.44	3270	3595	3230	4235	2285	3260	3443.94	3.32	0	92218	3403	3331	3273	3201	3143	3302	3172	114	975	500	1950	5	1	22781606	806	24.93	1.63	12	4.36	142.00	2170.00	26400	20230628	-86.59	2043	20230103	73.27	26400	-86.59	20230628	2043	73.27	20230103	109500	-96.77	20230612	3205	10.45	20231116	2.50	N	317770	500	113 억		755821	N	N	0	N	00	N
67	20231120	151057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3530	270	2	8.28	3165733390	920455	248.73	3270	3595	3230	4235	2285	3260	3439.31	3.32	0	91312	3403	3331	3273	3201	3143	3302	3172	114	975	500	1950	5	1	22781606	804	24.86	1.63	12	4.04	142.00	2170.00	26400	20230628	-86.63	2043	20230103	72.79	26400	-86.63	20230628	2043	72.79	20230103	109500	-96.78	20230612	3205	10.14	20231116	2.50	N	317770	500	113 억		755821	N	N	0	N	00	N
68	20231120	141057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	150	2	4.60	1375360080	407460	110.11	3270	3475	3230	4235	2285	3260	3375.45	3.32	0	74754	3403	3331	3273	3201	3143	3302	3172	114	975	500	1950	5	1	22781606	777	24.01	1.57	12	1.79	142.00	2170.00	26400	20230628	-87.08	2043	20230103	66.91	26400	-87.08	20230628	2043	66.91	20230103	109500	-96.89	20230612	3205	6.40	20231116	2.50	N	317770	500	113 억		755821	N	N	0	N	00	N
69	20231120	131051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	50	2	1.53	608731230	182587	49.34	3270	3405	3230	4235	2285	3260	3333.92	3.32	0	68331	3403	3331	3273	3201	3143	3302	3172	114	975	500	1950	5	1	22781606	754	23.31	1.53	12	0.80	142.00	2170.00	26400	20230628	-87.46	2043	20230103	62.02	26400	-87.46	20230628	2043	62.02	20230103	109500	-96.98	20230612	3205	3.28	20231116	2.50	N	317770	500	113 억		755821	N	N	0	N	00	N
70	20231120	121054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	50	2	1.53	522213845	156403	42.26	3270	3405	3230	4235	2285	3260	3338.90	3.32	0	67226	3403	3331	3273	3201	3143	3302	3172	114	975	500	1950	5	1	22781606	754	23.31	1.53	12	0.69	142.00	2170.00	26400	20230628	-87.46	2043	20230103	62.02	26400	-87.46	20230628	2043	62.02	20230103	109500	-96.98	20230612	3205	3.28	20231116	2.50	N	317770	500	113 억		755821	N	N	0	N	00	N
71	20231120	111047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3335	75	2	2.30	382565295	114225	30.87	3270	3405	3230	4235	2285	3260	3349.23	3.32	0	56035	3403	3331	3273	3201	3143	3302	3172	114	975	500	1950	5	1	22781606	760	23.49	1.54	12	0.50	142.00	2170.00	26400	20230628	-87.37	2043	20230103	63.24	26400	-87.37	20230628	2043	63.24	20230103	109500	-96.95	20230612	3205	4.06	20231116	2.50	N	317770	500	113 억		755821	N	N	0	N	00	N
72	20231120	101045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	120	2	3.68	234217330	69981	18.91	3270	3405	3230	4235	2285	3260	3346.87	3.32	0	33888	3403	3331	3273	3201	3143	3302	3172	114	975	500	1950	5	1	22781606	770	23.80	1.56	12	0.31	142.00	2170.00	26400	20230628	-87.20	2043	20230103	65.44	26400	-87.20	20230628	2043	65.44	20230103	109500	-96.91	20230612	3205	5.46	20231116	2.50	N	317770	500	113 억		755821	N	N	0	N	00	N
73	20231120	091056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3260	0	3	0.00	19621880	6027	1.63	3270	3275	3230	4235	2285	3260	3255.66	3.32	0	-462	3403	3331	3273	3201	3143	3302	3172	114	975	500	1950	5	1	22781606	743	22.96	1.50	12	0.03	142.00	2170.00	26400	20230628	-87.65	2043	20230103	59.57	26400	-87.65	20230628	2043	59.57	20230103	109500	-97.02	20230612	3205	1.72	20231116	2.50	N	317770	500	113 억		755821	N	N	0	N	00	N
74	20231117	161119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3260	-110	5	-3.26	1182610020	363980	100.27	3340	3345	3215	4380	2360	3370	3249.11	3.73	0	-94974	3533	3451	3328	3246	3123	3390	3185	114	1010	500	2020	5	1	22781606	743	22.96	1.50	12	1.60	142.00	2170.00	26400	20230628	-87.65	2043	20230103	59.57	26400	-87.65	20230628	2043	59.57	20230103	109500	-97.02	20230612	3205	1.72	20231116	2.63	N	317770	500	113 억		850043	N	N	0	N	00	N
75	20231117	151126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3265	-105	5	-3.12	1096346765	337474	92.97	3340	3345	3215	4380	2360	3370	3248.69	3.73	0	-87682	3533	3451	3328	3246	3123	3390	3185	114	1010	500	2020	5	1	22781606	744	22.99	1.50	12	1.48	142.00	2170.00	26400	20230628	-87.63	2043	20230103	59.81	26400	-87.63	20230628	2043	59.81	20230103	109500	-97.02	20230612	3205	1.87	20231116	2.63	N	317770	500	113 억		850043	N	N	0	N	00	N
76	20231117	141119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3255	-115	5	-3.41	743505160	228135	62.85	3340	3345	3230	4380	2360	3370	3259.06	3.73	0	-83144	3533	3451	3328	3246	3123	3390	3185	114	1010	500	2020	5	1	22781606	742	22.92	1.50	12	1.00	142.00	2170.00	26400	20230628	-87.67	2043	20230103	59.32	26400	-87.67	20230628	2043	59.32	20230103	109500	-97.03	20230612	3205	1.56	20231116	2.63	N	317770	500	113 억		850043	N	N	0	N	00	N
77	20231117	131117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3250	-120	5	-3.56	620662085	190329	52.43	3340	3345	3230	4380	2360	3370	3261.00	3.73	0	-81549	3533	3451	3328	3246	3123	3390	3185	114	1010	500	2020	5	1	22781606	740	22.89	1.50	12	0.84	142.00	2170.00	26400	20230628	-87.69	2043	20230103	59.08	26400	-87.69	20230628	2043	59.08	20230103	109500	-97.03	20230612	3205	1.40	20231116	2.63	N	317770	500	113 억		850043	N	N	0	N	00	N
78	20231117	121120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3240	-130	5	-3.86	561333960	172025	47.39	3340	3345	3230	4380	2360	3370	3263.10	3.73	0	-72472	3533	3451	3328	3246	3123	3390	3185	114	1010	500	2020	5	1	22781606	738	22.82	1.49	12	0.76	142.00	2170.00	26400	20230628	-87.73	2043	20230103	58.59	26400	-87.73	20230628	2043	58.59	20230103	109500	-97.04	20230612	3205	1.09	20231116	2.63	N	317770	500	113 억		850043	N	N	0	N	00	N
79	20231117	111125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3250	-120	5	-3.56	496923440	152154	41.91	3340	3345	3230	4380	2360	3370	3265.92	3.73	0	-69289	3533	3451	3328	3246	3123	3390	3185	114	1010	500	2020	5	1	22781606	740	22.89	1.50	12	0.67	142.00	2170.00	26400	20230628	-87.69	2043	20230103	59.08	26400	-87.69	20230628	2043	59.08	20230103	109500	-97.03	20230612	3205	1.40	20231116	2.63	N	317770	500	113 억		850043	N	N	0	N	00	N
80	20231117	101122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3255	-115	5	-3.41	361951695	110575	30.46	3340	3345	3250	4380	2360	3370	3273.36	3.73	0	-56674	3533	3451	3328	3246	3123	3390	3185	114	1010	500	2020	5	1	22781606	742	22.92	1.50	12	0.49	142.00	2170.00	26400	20230628	-87.67	2043	20230103	59.32	26400	-87.67	20230628	2043	59.32	20230103	109500	-97.03	20230612	3205	1.56	20231116	2.63	N	317770	500	113 억		850043	N	N	0	N	00	N
81	20231117	091123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3270	-100	5	-2.97	118562200	36169	9.96	3340	3345	3250	4380	2360	3370	3278.01	3.73	0	-19053	3533	3451	3328	3246	3123	3390	3185	114	1010	500	2020	5	1	22781606	745	23.03	1.51	12	0.16	142.00	2170.00	26400	20230628	-87.61	2043	20230103	60.06	26400	-87.61	20230628	2043	60.06	20230103	109500	-97.01	20230612	3205	2.03	20231116	2.63	N	317770	500	113 억		850043	N	N	0	N	00	N
82	20231116	161120	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3360	-20	5	-0.59	1153739860	347004	76.96	3410	3410	3205	4390	2370	3380	3324.86	3.51	0	48445	3633	3506	3443	3316	3253	3475	3285	114	1010	500	2020	5	1	22781606	765	23.66	1.55	12	1.52	142.00	2170.00	26400	20230628	-87.27	2043	20230103	64.46	26400	-87.27	20230628	2043	64.46	20230103	109500	-96.93	20230612	3205	4.84	20231116	2.72	N	317770	500	113 억		798754	N	N	0	N	00	N
83	20231116	151113	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3335	-45	5	-1.33	1080706080	325248	72.14	3410	3410	3205	4390	2370	3380	3322.71	3.51	0	41242	3633	3506	3443	3316	3253	3475	3285	114	1010	500	2020	5	1	22781606	760	23.49	1.54	12	1.43	142.00	2170.00	26400	20230628	-87.37	2043	20230103	63.24	26400	-87.37	20230628	2043	63.24	20230103	109500	-96.95	20230612	3205	4.06	20231116	2.72	N	317770	500	113 억		798754	N	N	0	N	00	N
84	20231116	141049	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3330	-50	5	-1.48	899521805	270933	60.09	3410	3410	3205	4390	2370	3380	3320.09	3.51	0	35968	3633	3506	3443	3316	3253	3475	3285	114	1010	500	2020	5	1	22781606	759	23.45	1.53	12	1.19	142.00	2170.00	26400	20230628	-87.39	2043	20230103	63.00	26400	-87.39	20230628	2043	63.00	20230103	109500	-96.96	20230612	3205	3.90	20231116	2.72	N	317770	500	113 억		798754	N	N	0	N	00	N
85	20231116	131113	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3295	-85	5	-2.51	725984145	218087	48.37	3410	3410	3205	4390	2370	3380	3328.87	3.51	0	23370	3633	3506	3443	3316	3253	3475	3285	114	1010	500	2020	5	1	22781606	751	23.20	1.52	12	0.96	142.00	2170.00	26400	20230628	-87.52	2043	20230103	61.28	26400	-87.52	20230628	2043	61.28	20230103	109500	-96.99	20230612	3205	2.81	20231116	2.72	N	317770	500	113 억		798754	N	N	0	N	00	N
86	20231116	121115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	-20	5	-0.59	338456590	100637	22.32	3410	3410	3335	4390	2370	3380	3363.14	3.51	0	20639	3633	3506	3443	3316	3253	3475	3285	114	1010	500	2020	5	1	22781606	765	23.66	1.55	12	0.44	142.00	2170.00	26400	20230628	-87.27	2043	20230103	64.46	26400	-87.27	20230628	2043	64.46	20230103	109500	-96.93	20230612	3305	1.66	20231030	2.72	N	317770	500	113 억		798754	N	N	0	N	00	N
87	20231116	111113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	-30	5	-0.89	190734630	56608	12.56	3410	3410	3335	4390	2370	3380	3369.39	3.51	0	10544	3633	3506	3443	3316	3253	3475	3285	114	1010	500	2020	5	1	22781606	763	23.59	1.54	12	0.25	142.00	2170.00	26400	20230628	-87.31	2043	20230103	63.97	26400	-87.31	20230628	2043	63.97	20230103	109500	-96.94	20230612	3305	1.36	20231030	2.72	N	317770	500	113 억		798754	N	N	0	N	00	N
88	20231116	101113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3390	10	2	0.30	64656650	19095	4.24	3410	3410	3355	4390	2370	3380	3386.05	3.51	0	2823	3633	3506	3443	3316	3253	3475	3285	114	1010	500	2020	5	1	22781606	772	23.87	1.56	12	0.08	142.00	2170.00	26400	20230628	-87.16	2043	20230103	65.93	26400	-87.16	20230628	2043	65.93	20230103	109500	-96.90	20230612	3305	2.57	20231030	2.72	N	317770	500	113 억		798754	N	N	0	N	00	N
89	20231116	091119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	0	3	0.00	0	0	0.00	0	0	0	4390	2370	3380	0.00	3.51	0	0	3633	3506	3443	3316	3253	3475	3285	114	1010	500	2020	5	1	22781606	770	23.80	1.56	12	0.00	142.00	2170.00	26400	20230628	-87.20	2043	20230103	65.44	26400	-87.20	20230628	2043	65.44	20230103	109500	-96.91	20230612	3305	2.27	20231030	2.72	N	317770	500	113 억		798754	N	N	0	N	00	N
90	20231115	160956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	-70	5	-2.03	1551675655	448937	220.09	3455	3570	3380	4485	2415	3450	3456.37	3.60	0	-9680	3603	3526	3453	3376	3303	3565	3415	114	1035	500	2070	5	1	22781606	770	23.80	1.56	12	1.97	142.00	2170.00	26400	20230628	-87.20	2043	20230103	65.44	26400	-87.20	20230628	2043	65.44	20230103	109500	-96.91	20230612	3305	2.27	20231030	2.67	N	317770	500	113 억		819137	N	N	0	N	00	N
91	20231115	151134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	-30	5	-0.87	1419099470	409872	200.93	3455	3570	3385	4485	2415	3450	3462.30	3.60	0	-9081	3603	3526	3453	3376	3303	3565	3415	114	1035	500	2070	5	1	22781606	779	24.08	1.58	12	1.80	142.00	2170.00	26400	20230628	-87.05	2043	20230103	67.40	26400	-87.05	20230628	2043	67.40	20230103	109500	-96.88	20230612	3305	3.48	20231030	2.67	N	317770	500	113 억		819137	N	N	0	N	00	N
92	20231115	141130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	-25	5	-0.72	1315202825	379387	185.99	3455	3570	3385	4485	2415	3450	3466.65	3.60	0	11416	3603	3526	3453	3376	3303	3565	3415	114	1035	500	2070	5	1	22781606	780	24.12	1.58	12	1.67	142.00	2170.00	26400	20230628	-87.03	2043	20230103	67.65	26400	-87.03	20230628	2043	67.65	20230103	109500	-96.87	20230612	3305	3.63	20231030	2.67	N	317770	500	113 억		819137	N	N	0	N	00	N
93	20231115	131131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	-45	5	-1.30	1226605430	353390	173.24	3455	3570	3385	4485	2415	3450	3470.97	3.60	0	14381	3603	3526	3453	3376	3303	3565	3415	114	1035	500	2070	5	1	22781606	776	23.98	1.57	12	1.55	142.00	2170.00	26400	20230628	-87.10	2043	20230103	66.67	26400	-87.10	20230628	2043	66.67	20230103	109500	-96.89	20230612	3305	3.03	20231030	2.67	N	317770	500	113 억		819137	N	N	0	N	00	N
94	20231115	121132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-5	5	-0.14	919371040	263404	129.13	3455	3570	3405	4485	2415	3450	3490.35	3.60	0	35657	3603	3526	3453	3376	3303	3565	3415	114	1035	500	2070	5	1	22781606	785	24.26	1.59	12	1.16	142.00	2170.00	26400	20230628	-86.95	2043	20230103	68.62	26400	-86.95	20230628	2043	68.62	20230103	109500	-96.85	20230612	3305	4.24	20231030	2.67	N	317770	500	113 억		819137	N	N	0	N	00	N
95	20231115	111145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	10	2	0.29	726452140	207119	101.54	3455	3570	3440	4485	2415	3450	3507.42	3.60	0	40893	3603	3526	3453	3376	3303	3565	3415	114	1035	500	2070	5	1	22781606	788	24.37	1.59	12	0.91	142.00	2170.00	26400	20230628	-86.89	2043	20230103	69.36	26400	-86.89	20230628	2043	69.36	20230103	109500	-96.84	20230612	3305	4.69	20231030	2.67	N	317770	500	113 억		819137	N	N	0	N	00	N
96	20231115	101136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3535	85	2	2.46	266014430	75257	36.89	3455	3570	3455	4485	2415	3450	3534.75	3.60	0	35845	3603	3526	3453	3376	3303	3565	3415	114	1035	500	2070	5	1	22781606	805	24.89	1.63	12	0.33	142.00	2170.00	26400	20230628	-86.61	2043	20230103	73.03	26400	-86.61	20230628	2043	73.03	20230103	109500	-96.77	20230612	3305	6.96	20231030	2.67	N	317770	500	113 억		819137	N	N	0	N	00	N
97	20231115	091125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	115	2	3.33	92765410	26319	12.90	3455	3565	3455	4485	2415	3450	3524.66	3.60	0	13442	3603	3526	3453	3376	3303	3565	3415	114	1035	500	2070	5	1	22781606	812	25.11	1.64	12	0.12	142.00	2170.00	26400	20230628	-86.50	2043	20230103	74.50	26400	-86.50	20230628	2043	74.50	20230103	109500	-96.74	20230612	3305	7.87	20231030	2.67	N	317770	500	113 억		819137	N	N	0	N	00	N
98	20231114	161108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	65	2	1.92	702711645	202663	46.14	3380	3530	3380	4400	2370	3385	3467.39	3.30	0	72566	3708	3546	3463	3301	3218	3505	3260	114	1015	500	2030	5	1	22781606	786	24.30	1.59	12	0.89	142.00	2170.00	26400	20230628	-86.93	2043	20230103	68.87	26400	-86.93	20230628	2043	68.87	20230103	109500	-96.85	20230612	3305	4.39	20231030	2.75	N	317770	500	113 억		750839	N	N	0	N	00	N
99	20231114	151115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	55	2	1.62	652160580	187951	42.79	3380	3530	3380	4400	2370	3385	3469.84	3.30	0	69713	3708	3546	3463	3301	3218	3505	3260	114	1015	500	2030	5	1	22781606	784	24.23	1.59	12	0.83	142.00	2170.00	26400	20230628	-86.97	2043	20230103	68.38	26400	-86.97	20230628	2043	68.38	20230103	109500	-96.86	20230612	3305	4.08	20231030	2.75	N	317770	500	113 억		750839	N	N	0	N	00	N
100	20231114	141112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	55	2	1.62	557835585	160430	36.52	3380	3530	3380	4400	2370	3385	3477.13	3.30	0	62792	3708	3546	3463	3301	3218	3505	3260	114	1015	500	2030	5	1	22781606	784	24.23	1.59	12	0.70	142.00	2170.00	26400	20230628	-86.97	2043	20230103	68.38	26400	-86.97	20230628	2043	68.38	20230103	109500	-96.86	20230612	3305	4.08	20231030	2.75	N	317770	500	113 억		750839	N	N	0	N	00	N
101	20231114	131113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3455	70	2	2.07	486792615	139853	31.84	3380	3530	3380	4400	2370	3385	3480.75	3.30	0	60863	3708	3546	3463	3301	3218	3505	3260	114	1015	500	2030	5	1	22781606	787	24.33	1.59	12	0.61	142.00	2170.00	26400	20230628	-86.91	2043	20230103	69.11	26400	-86.91	20230628	2043	69.11	20230103	109500	-96.84	20230612	3305	4.54	20231030	2.75	N	317770	500	113 억		750839	N	N	0	N	00	N
102	20231114	121116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	85	2	2.51	395055590	113294	25.79	3380	3530	3380	4400	2370	3385	3487.00	3.30	0	52301	3708	3546	3463	3301	3218	3505	3260	114	1015	500	2030	5	1	22781606	791	24.44	1.60	12	0.50	142.00	2170.00	26400	20230628	-86.86	2043	20230103	69.85	26400	-86.86	20230628	2043	69.85	20230103	109500	-96.83	20230612	3305	4.99	20231030	2.75	N	317770	500	113 억		750839	N	N	0	N	00	N
103	20231114	111127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3475	90	2	2.66	360213465	103280	23.51	3380	3530	3380	4400	2370	3385	3487.74	3.30	0	47268	3708	3546	3463	3301	3218	3505	3260	114	1015	500	2030	5	1	22781606	792	24.47	1.60	12	0.45	142.00	2170.00	26400	20230628	-86.84	2043	20230103	70.09	26400	-86.84	20230628	2043	70.09	20230103	109500	-96.83	20230612	3305	5.14	20231030	2.75	N	317770	500	113 억		750839	N	N	0	N	00	N
104	20231114	101114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	130	2	3.84	244415425	70096	15.96	3380	3530	3380	4400	2370	3385	3486.87	3.30	0	38676	3708	3546	3463	3301	3218	3505	3260	114	1015	500	2030	5	1	22781606	801	24.75	1.62	12	0.31	142.00	2170.00	26400	20230628	-86.69	2043	20230103	72.05	26400	-86.69	20230628	2043	72.05	20230103	109500	-96.79	20230612	3305	6.35	20231030	2.75	N	317770	500	113 억		750839	N	N	0	N	00	N
105	20231114	091101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3475	90	2	2.66	55588565	16178	3.68	3380	3480	3380	4400	2370	3385	3436.06	3.30	0	9137	3708	3546	3463	3301	3218	3505	3260	114	1015	500	2030	5	1	22781606	792	24.47	1.60	12	0.07	142.00	2170.00	26400	20230628	-86.84	2043	20230103	70.09	26400	-86.84	20230628	2043	70.09	20230103	109500	-96.83	20230612	3305	5.14	20231030	2.75	N	317770	500	113 억		750839	N	N	0	N	00	N
106	20231113	161053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	-170	5	-4.78	1490053885	436711	95.36	3545	3625	3380	4620	2490	3555	3412.01	2.92	0	84563	3751	3652	3521	3422	3291	3587	3357	114	1065	500	2130	5	1	22781606	771	23.84	1.56	12	1.92	142.00	2170.00	26400	20230628	-87.18	2043	20230103	65.69	26400	-87.18	20230628	2043	65.69	20230103	109500	-96.91	20230612	3305	2.42	20231030	2.38	N	317770	500	113 억		666132	N	N	0	N	00	N
107	20231113	151048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	-155	5	-4.36	1398032290	409573	89.43	3545	3625	3380	4620	2490	3555	3413.37	2.92	0	86410	3751	3652	3521	3422	3291	3587	3357	114	1065	500	2130	5	1	22781606	775	23.94	1.57	12	1.80	142.00	2170.00	26400	20230628	-87.12	2043	20230103	66.42	26400	-87.12	20230628	2043	66.42	20230103	109500	-96.89	20230612	3305	2.87	20231030	2.38	N	317770	500	113 억		666132	N	N	0	N	00	N
108	20231113	141049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	-155	5	-4.36	1241168985	363484	79.37	3545	3625	3380	4620	2490	3555	3414.63	2.92	0	88619	3751	3652	3521	3422	3291	3587	3357	114	1065	500	2130	5	1	22781606	775	23.94	1.57	12	1.60	142.00	2170.00	26400	20230628	-87.12	2043	20230103	66.42	26400	-87.12	20230628	2043	66.42	20230103	109500	-96.89	20230612	3305	2.87	20231030	2.38	N	317770	500	113 억		666132	N	N	0	N	00	N
109	20231113	131047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	-150	5	-4.22	1130258770	330871	72.25	3545	3625	3380	4620	2490	3555	3415.99	2.92	0	101657	3751	3652	3521	3422	3291	3587	3357	114	1065	500	2130	5	1	22781606	776	23.98	1.57	12	1.45	142.00	2170.00	26400	20230628	-87.10	2043	20230103	66.67	26400	-87.10	20230628	2043	66.67	20230103	109500	-96.89	20230612	3305	3.03	20231030	2.38	N	317770	500	113 억		666132	N	N	0	N	00	N
110	20231113	121051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	-170	5	-4.78	1085173945	317672	69.37	3545	3625	3385	4620	2490	3555	3416.00	2.92	0	107787	3751	3652	3521	3422	3291	3587	3357	114	1065	500	2130	5	1	22781606	771	23.84	1.56	12	1.39	142.00	2170.00	26400	20230628	-87.18	2043	20230103	65.69	26400	-87.18	20230628	2043	65.69	20230103	109500	-96.91	20230612	3305	2.42	20231030	2.38	N	317770	500	113 억		666132	N	N	0	N	00	N
111	20231113	111046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3415	-140	5	-3.94	956664080	279839	61.11	3545	3625	3385	4620	2490	3555	3418.60	2.92	0	134666	3751	3652	3521	3422	3291	3587	3357	114	1065	500	2130	5	1	22781606	778	24.05	1.57	12	1.23	142.00	2170.00	26400	20230628	-87.06	2043	20230103	67.16	26400	-87.06	20230628	2043	67.16	20230103	109500	-96.88	20230612	3305	3.33	20231030	2.38	N	317770	500	113 억		666132	N	N	0	N	00	N
112	20231113	101044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3475	-80	5	-2.25	232017830	66293	14.48	3545	3625	3445	4620	2490	3555	3499.84	2.92	0	-10046	3751	3652	3521	3422	3291	3587	3357	114	1065	500	2130	5	1	22781606	792	24.47	1.60	12	0.29	142.00	2170.00	26400	20230628	-86.84	2043	20230103	70.09	26400	-86.84	20230628	2043	70.09	20230103	109500	-96.83	20230612	3305	5.14	20231030	2.38	N	317770	500	113 억		666132	N	N	0	N	00	N
113	20231113	091052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	15	2	0.42	38906600	10928	2.39	3545	3625	3545	4620	2490	3555	3560.29	2.92	0	4396	3751	3652	3521	3422	3291	3587	3357	114	1065	500	2130	5	1	22781606	813	25.14	1.65	12	0.05	142.00	2170.00	26400	20230628	-86.48	2043	20230103	74.74	26400	-86.48	20230628	2043	74.74	20230103	109500	-96.74	20230612	3305	8.02	20231030	2.38	N	317770	500	113 억		666132	N	N	0	N	00	N
114	20231110	161105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	-65	5	-1.80	1581189685	454660	88.99	3610	3620	3390	4705	2535	3620	3477.69	2.71	0	47628	4026	3822	3721	3517	3416	3772	3467	114	1085	500	2170	5	1	22781606	810	25.04	1.64	12	2.00	142.00	2170.00	26400	20230628	-86.53	2043	20230103	74.01	26400	-86.53	20230628	2043	74.01	20230103	109500	-96.75	20230612	3305	7.56	20231030	2.32	N	317770	500	113 억		616285	N	N	0	N	00	N
115	20231110	151110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	-130	5	-3.59	1437411265	414090	81.05	3610	3620	3390	4705	2535	3620	3471.24	2.71	0	55913	4026	3822	3721	3517	3416	3772	3467	114	1085	500	2170	5	1	22781606	795	24.58	1.61	12	1.82	142.00	2170.00	26400	20230628	-86.78	2043	20230103	70.83	26400	-86.78	20230628	2043	70.83	20230103	109500	-96.81	20230612	3305	5.60	20231030	2.32	N	317770	500	113 억		616285	N	N	0	N	00	N
116	20231110	141055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-175	5	-4.83	1244468565	358260	70.12	3610	3620	3390	4705	2535	3620	3473.63	2.71	0	49898	4026	3822	3721	3517	3416	3772	3467	114	1085	500	2170	5	1	22781606	785	24.26	1.59	12	1.57	142.00	2170.00	26400	20230628	-86.95	2043	20230103	68.62	26400	-86.95	20230628	2043	68.62	20230103	109500	-96.85	20230612	3305	4.24	20231030	2.32	N	317770	500	113 억		616285	N	N	0	N	00	N
117	20231110	131056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-175	5	-4.83	1005673630	288205	56.41	3610	3620	3420	4705	2535	3620	3489.42	2.71	0	49868	4026	3822	3721	3517	3416	3772	3467	114	1085	500	2170	5	1	22781606	785	24.26	1.59	12	1.27	142.00	2170.00	26400	20230628	-86.95	2043	20230103	68.62	26400	-86.95	20230628	2043	68.62	20230103	109500	-96.85	20230612	3305	4.24	20231030	2.32	N	317770	500	113 억		616285	N	N	0	N	00	N
118	20231110	121104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3475	-145	5	-4.01	708301735	201963	39.53	3610	3620	3435	4705	2535	3620	3507.06	2.71	0	56878	4026	3822	3721	3517	3416	3772	3467	114	1085	500	2170	5	1	22781606	792	24.47	1.60	12	0.89	142.00	2170.00	26400	20230628	-86.84	2043	20230103	70.09	26400	-86.84	20230628	2043	70.09	20230103	109500	-96.83	20230612	3305	5.14	20231030	2.32	N	317770	500	113 억		616285	N	N	0	N	00	N
119	20231110	111044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3505	-115	5	-3.18	484054490	137578	26.93	3610	3620	3435	4705	2535	3620	3518.36	2.71	0	39127	4026	3822	3721	3517	3416	3772	3467	114	1085	500	2170	5	1	22781606	798	24.68	1.62	12	0.60	142.00	2170.00	26400	20230628	-86.72	2043	20230103	71.56	26400	-86.72	20230628	2043	71.56	20230103	109500	-96.80	20230612	3305	6.05	20231030	2.32	N	317770	500	113 억		616285	N	N	0	N	00	N
120	20231110	101056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3535	-85	5	-2.35	397192230	112896	22.10	3610	3620	3435	4705	2535	3620	3518.17	2.71	0	33864	4026	3822	3721	3517	3416	3772	3467	114	1085	500	2170	5	1	22781606	805	24.89	1.63	12	0.50	142.00	2170.00	26400	20230628	-86.61	2043	20230103	73.03	26400	-86.61	20230628	2043	73.03	20230103	109500	-96.77	20230612	3305	6.96	20231030	2.32	N	317770	500	113 억		616285	N	N	0	N	00	N
121	20231110	091038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3585	-35	5	-0.97	46183045	12900	2.52	3610	3620	3550	4705	2535	3620	3579.93	2.71	0	-1712	4026	3822	3721	3517	3416	3772	3467	114	1085	500	2170	5	1	22781606	817	25.25	1.65	12	0.06	142.00	2170.00	26400	20230628	-86.42	2043	20230103	75.48	26400	-86.42	20230628	2043	75.48	20230103	109500	-96.73	20230612	3305	8.47	20231030	2.32	N	317770	500	113 억		616285	N	N	0	N	00	N
122	20231109	161031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	-275	5	-7.06	1899484955	509281	138.34	3915	3925	3620	5060	2730	3895	3729.68	3.39	0	-156265	4071	3982	3856	3767	3641	3920	3705	114	1165	500	2330	5	1	22781606	825	25.49	1.67	12	2.24	142.00	2170.00	26400	20230628	-86.29	2043	20230103	77.19	26400	-86.29	20230628	2043	77.19	20230103	109500	-96.69	20230612	3305	9.53	20231030	2.28	N	317770	500	113 억		772541	N	N	0	N	00	N
123	20231109	151031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3650	-245	5	-6.29	1788916880	478931	130.10	3915	3925	3635	5060	2730	3895	3734.96	3.39	0	-143626	4071	3982	3856	3767	3641	3920	3705	114	1165	500	2330	5	1	22781606	832	25.70	1.68	12	2.10	142.00	2170.00	26400	20230628	-86.17	2043	20230103	78.66	26400	-86.17	20230628	2043	78.66	20230103	109500	-96.67	20230612	3305	10.44	20231030	2.28	N	317770	500	113 억		772541	N	N	0	N	00	N
124	20231109	141027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3680	-215	5	-5.52	1506680915	401730	109.12	3915	3925	3665	5060	2730	3895	3750.19	3.39	0	-132229	4071	3982	3856	3767	3641	3920	3705	114	1165	500	2330	5	1	22781606	838	25.92	1.70	12	1.76	142.00	2170.00	26400	20230628	-86.06	2043	20230103	80.13	26400	-86.06	20230628	2043	80.13	20230103	109500	-96.64	20230612	3305	11.35	20231030	2.28	N	317770	500	113 억		772541	N	N	0	N	00	N
125	20231109	131030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3725	-170	5	-4.36	1284071025	341442	92.75	3915	3925	3700	5060	2730	3895	3760.41	3.39	0	-118987	4071	3982	3856	3767	3641	3920	3705	114	1165	500	2330	5	1	22781606	849	26.23	1.72	12	1.50	142.00	2170.00	26400	20230628	-85.89	2043	20230103	82.33	26400	-85.89	20230628	2043	82.33	20230103	109500	-96.60	20230612	3305	12.71	20231030	2.28	N	317770	500	113 억		772541	N	N	0	N	00	N
126	20231109	121034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	-165	5	-4.24	1069215140	283678	77.06	3915	3925	3700	5060	2730	3895	3768.76	3.39	0	-95327	4071	3982	3856	3767	3641	3920	3705	114	1165	500	2330	5	1	22781606	850	26.27	1.72	12	1.25	142.00	2170.00	26400	20230628	-85.87	2043	20230103	82.57	26400	-85.87	20230628	2043	82.57	20230103	109500	-96.59	20230612	3305	12.86	20231030	2.28	N	317770	500	113 억		772541	N	N	0	N	00	N
127	20231109	111030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	-155	5	-3.98	972298600	257712	70.00	3915	3925	3700	5060	2730	3895	3772.43	3.39	0	-77749	4071	3982	3856	3767	3641	3920	3705	114	1165	500	2330	5	1	22781606	852	26.34	1.72	12	1.13	142.00	2170.00	26400	20230628	-85.83	2043	20230103	83.06	26400	-85.83	20230628	2043	83.06	20230103	109500	-96.58	20230612	3305	13.16	20231030	2.28	N	317770	500	113 억		772541	N	N	0	N	00	N
128	20231109	101024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	-165	5	-4.24	837532145	221633	60.20	3915	3925	3700	5060	2730	3895	3778.49	3.39	0	-66500	4071	3982	3856	3767	3641	3920	3705	114	1165	500	2330	5	1	22781606	850	26.27	1.72	12	0.97	142.00	2170.00	26400	20230628	-85.87	2043	20230103	82.57	26400	-85.87	20230628	2043	82.57	20230103	109500	-96.59	20230612	3305	12.86	20231030	2.28	N	317770	500	113 억		772541	N	N	0	N	00	N
129	20231109	091032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	-125	5	-3.21	237262285	61926	16.82	3915	3920	3765	5060	2730	3895	3830.55	3.39	0	-19436	4071	3982	3856	3767	3641	3920	3705	114	1165	500	2330	5	1	22781606	859	26.55	1.74	12	0.27	142.00	2170.00	26400	20230628	-85.72	2043	20230103	84.53	26400	-85.72	20230628	2043	84.53	20230103	109500	-96.56	20230612	3305	14.07	20231030	2.28	N	317770	500	113 억		772541	N	N	0	N	00	N
130	20231108	161022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3895	-40	5	-1.02	1398148150	367094	120.79	3905	3945	3730	5110	2755	3935	3808.69	3.99	0	-135637	4151	4042	3831	3722	3511	4097	3777	114	1175	500	2360	5	1	22781606	887	27.43	1.79	12	1.61	142.00	2170.00	26400	20230628	-85.25	2043	20230103	90.65	26400	-85.25	20230628	2043	90.65	20230103	109500	-96.44	20230612	3305	17.85	20231030	2.26	N	317770	500	113 억		908854	N	N	0	N	00	N
131	20231108	151028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	-65	5	-1.65	1231252345	324056	106.63	3905	3945	3730	5110	2755	3935	3799.50	3.99	0	-123146	4151	4042	3831	3722	3511	4097	3777	114	1175	500	2360	5	1	22781606	882	27.25	1.78	12	1.42	142.00	2170.00	26400	20230628	-85.34	2043	20230103	89.43	26400	-85.34	20230628	2043	89.43	20230103	109500	-96.47	20230612	3305	17.10	20231030	2.26	N	317770	500	113 억		908854	N	N	0	N	00	N
132	20231108	141021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3775	-160	5	-4.07	956572755	252003	82.92	3905	3945	3730	5110	2755	3935	3795.88	3.99	0	-110468	4151	4042	3831	3722	3511	4097	3777	114	1175	500	2360	5	1	22781606	860	26.58	1.74	12	1.11	142.00	2170.00	26400	20230628	-85.70	2043	20230103	84.78	26400	-85.70	20230628	2043	84.78	20230103	109500	-96.55	20230612	3305	14.22	20231030	2.26	N	317770	500	113 억		908854	N	N	0	N	00	N
133	20231108	131018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	-175	5	-4.45	699959635	183638	60.43	3905	3945	3755	5110	2755	3935	3811.63	3.99	0	-77300	4151	4042	3831	3722	3511	4097	3777	114	1175	500	2360	5	1	22781606	857	26.48	1.73	12	0.81	142.00	2170.00	26400	20230628	-85.76	2043	20230103	84.04	26400	-85.76	20230628	2043	84.04	20230103	109500	-96.57	20230612	3305	13.77	20231030	2.26	N	317770	500	113 억		908854	N	N	0	N	00	N
134	20231108	121015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	-140	5	-3.56	554797545	145111	47.75	3905	3945	3760	5110	2755	3935	3823.26	3.99	0	-58238	4151	4042	3831	3722	3511	4097	3777	114	1175	500	2360	5	1	22781606	865	26.73	1.75	12	0.64	142.00	2170.00	26400	20230628	-85.62	2043	20230103	85.76	26400	-85.62	20230628	2043	85.76	20230103	109500	-96.53	20230612	3305	14.83	20231030	2.26	N	317770	500	113 억		908854	N	N	0	N	00	N
135	20231108	111023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	-130	5	-3.30	452701765	118164	38.88	3905	3945	3760	5110	2755	3935	3831.13	3.99	0	-37619	4151	4042	3831	3722	3511	4097	3777	114	1175	500	2360	5	1	22781606	867	26.80	1.75	12	0.52	142.00	2170.00	26400	20230628	-85.59	2043	20230103	86.25	26400	-85.59	20230628	2043	86.25	20230103	109500	-96.53	20230612	3305	15.13	20231030	2.26	N	317770	500	113 억		908854	N	N	0	N	00	N
136	20231108	101021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3845	-90	5	-2.29	241964505	62646	20.61	3905	3945	3810	5110	2755	3935	3862.41	3.99	0	-8182	4151	4042	3831	3722	3511	4097	3777	114	1175	500	2360	5	1	22781606	876	27.08	1.77	12	0.27	142.00	2170.00	26400	20230628	-85.44	2043	20230103	88.20	26400	-85.44	20230628	2043	88.20	20230103	109500	-96.49	20230612	3305	16.34	20231030	2.26	N	317770	500	113 억		908854	N	N	0	N	00	N
137	20231108	091020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3835	-100	5	-2.54	77421540	20096	6.61	3905	3905	3810	5110	2755	3935	3852.58	3.99	0	-1355	4151	4042	3831	3722	3511	4097	3777	114	1175	500	2360	5	1	22781606	874	27.01	1.77	12	0.09	142.00	2170.00	26400	20230628	-85.47	2043	20230103	87.71	26400	-85.47	20230628	2043	87.71	20230103	109500	-96.50	20230612	3305	16.04	20231030	2.26	N	317770	500	113 억		908854	N	N	0	N	00	N
138	20231107	161020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	5	2	0.13	1156515360	302924	65.51	3930	3940	3620	5100	2755	3930	3817.77	4.20	0	-48268	4043	3986	3893	3836	3743	4015	3865	114	1170	500	2350	5	1	22781606	896	27.71	1.81	12	1.33	142.00	2170.00	26400	20230628	-85.09	2043	20230103	92.61	26400	-85.09	20230628	2043	92.61	20230103	109500	-96.41	20230612	3305	19.06	20231030	2.26	N	317770	500	113 억		957072	N	N	0	N	00	N
139	20231107	151024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	-50	5	-1.27	1048052495	275240	59.52	3930	3930	3620	5100	2755	3930	3807.78	4.20	0	-41443	4043	3986	3893	3836	3743	4015	3865	114	1170	500	2350	5	1	22781606	884	27.32	1.79	12	1.21	142.00	2170.00	26400	20230628	-85.30	2043	20230103	89.92	26400	-85.30	20230628	2043	89.92	20230103	109500	-96.46	20230612	3305	17.40	20231030	2.26	N	317770	500	113 억		957072	N	N	0	N	00	N
140	20231107	141024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	-120	5	-3.05	952366800	250319	54.13	3930	3930	3620	5100	2755	3930	3804.61	4.20	0	-41418	4043	3986	3893	3836	3743	4015	3865	114	1170	500	2350	5	1	22781606	868	26.83	1.76	12	1.10	142.00	2170.00	26400	20230628	-85.57	2043	20230103	86.49	26400	-85.57	20230628	2043	86.49	20230103	109500	-96.52	20230612	3305	15.28	20231030	2.26	N	317770	500	113 억		957072	N	N	0	N	00	N
141	20231107	131026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	-130	5	-3.31	894736855	235120	50.85	3930	3930	3620	5100	2755	3930	3805.45	4.20	0	-46016	4043	3986	3893	3836	3743	4015	3865	114	1170	500	2350	5	1	22781606	866	26.76	1.75	12	1.03	142.00	2170.00	26400	20230628	-85.61	2043	20230103	86.00	26400	-85.61	20230628	2043	86.00	20230103	109500	-96.53	20230612	3305	14.98	20231030	2.26	N	317770	500	113 억		957072	N	N	0	N	00	N
142	20231107	121019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3775	-155	5	-3.94	792006715	207818	44.94	3930	3930	3620	5100	2755	3930	3811.06	4.20	0	-40394	4043	3986	3893	3836	3743	4015	3865	114	1170	500	2350	5	1	22781606	860	26.58	1.74	12	0.91	142.00	2170.00	26400	20230628	-85.70	2043	20230103	84.78	26400	-85.70	20230628	2043	84.78	20230103	109500	-96.55	20230612	3305	14.22	20231030	2.26	N	317770	500	113 억		957072	N	N	0	N	00	N
143	20231107	111019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	-80	5	-2.04	417671960	108954	23.56	3930	3930	3620	5100	2755	3930	3833.47	4.20	0	-12784	4043	3986	3893	3836	3743	4015	3865	114	1170	500	2350	5	1	22781606	877	27.11	1.77	12	0.48	142.00	2170.00	26400	20230628	-85.42	2043	20230103	88.45	26400	-85.42	20230628	2043	88.45	20230103	109500	-96.48	20230612	3305	16.49	20231030	2.26	N	317770	500	113 억		957072	N	N	0	N	00	N
144	20231107	101032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3825	-105	5	-2.67	280104765	73260	15.84	3930	3930	3620	5100	2755	3930	3823.43	4.20	0	-10424	4043	3986	3893	3836	3743	4015	3865	114	1170	500	2350	5	1	22781606	871	26.94	1.76	12	0.32	142.00	2170.00	26400	20230628	-85.51	2043	20230103	87.22	26400	-85.51	20230628	2043	87.22	20230103	109500	-96.51	20230612	3305	15.73	20231030	2.26	N	317770	500	113 억		957072	N	N	0	N	00	N
145	20231107	091007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	-130	5	-3.31	149073705	38986	8.43	3930	3930	3620	5100	2755	3930	3823.78	4.20	0	-149	4043	3986	3893	3836	3743	4015	3865	114	1170	500	2350	5	1	22781606	866	26.76	1.75	12	0.17	142.00	2170.00	26400	20230628	-85.61	2043	20230103	86.00	26400	-85.61	20230628	2043	86.00	20230103	109500	-96.53	20230612	3305	14.98	20231030	2.26	N	317770	500	113 억		957072	N	N	0	N	00	N
146	20231106	160956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3930	140	2	3.69	1793905795	460749	120.30	3820	3950	3800	4925	2655	3790	3893.39	3.96	0	56057	3950	3870	3730	3650	3510	3800	3580	114	1135	500	2270	5	1	22781606	895	27.68	1.81	12	2.02	142.00	2170.00	26400	20230628	-85.11	2043	20230103	92.36	26400	-85.11	20230628	2043	92.36	20230103	109500	-96.41	20230612	3305	18.91	20231030	2.15	N	317770	500	113 억		901342	N	N	0	N	00	N
147	20231106	151003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3910	120	2	3.17	1705279165	438089	114.39	3820	3950	3800	4925	2655	3790	3892.54	3.96	0	56897	3950	3870	3730	3650	3510	3800	3580	114	1135	500	2270	5	1	22781606	891	27.54	1.80	12	1.92	142.00	2170.00	26400	20230628	-85.19	2043	20230103	91.39	26400	-85.19	20230628	2043	91.39	20230103	109500	-96.43	20230612	3305	18.31	20231030	2.15	N	317770	500	113 억		901342	N	N	0	N	00	N
148	20231106	140957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3915	125	2	3.30	1569598790	403364	105.32	3820	3950	3800	4925	2655	3790	3891.27	3.96	0	53915	3950	3870	3730	3650	3510	3800	3580	114	1135	500	2270	5	1	22781606	892	27.57	1.80	12	1.77	142.00	2170.00	26400	20230628	-85.17	2043	20230103	91.63	26400	-85.17	20230628	2043	91.63	20230103	109500	-96.42	20230612	3305	18.46	20231030	2.15	N	317770	500	113 억		901342	N	N	0	N	00	N
149	20231106	131007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3930	140	2	3.69	1443225285	370949	96.85	3820	3950	3800	4925	2655	3790	3890.63	3.96	0	58660	3950	3870	3730	3650	3510	3800	3580	114	1135	500	2270	5	1	22781606	895	27.68	1.81	12	1.63	142.00	2170.00	26400	20230628	-85.11	2043	20230103	92.36	26400	-85.11	20230628	2043	92.36	20230103	109500	-96.41	20230612	3305	18.91	20231030	2.15	N	317770	500	113 억		901342	N	N	0	N	00	N
150	20231106	121004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3925	135	2	3.56	1323947945	340546	88.92	3820	3950	3800	4925	2655	3790	3887.72	3.96	0	51079	3950	3870	3730	3650	3510	3800	3580	114	1135	500	2270	5	1	22781606	894	27.64	1.81	12	1.49	142.00	2170.00	26400	20230628	-85.13	2043	20230103	92.12	26400	-85.13	20230628	2043	92.12	20230103	109500	-96.42	20230612	3305	18.76	20231030	2.15	N	317770	500	113 억		901342	N	N	0	N	00	N
151	20231106	111001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	110	2	2.90	1128638170	290519	75.85	3820	3950	3800	4925	2655	3790	3884.90	3.96	0	31200	3950	3870	3730	3650	3510	3800	3580	114	1135	500	2270	5	1	22781606	888	27.46	1.80	12	1.28	142.00	2170.00	26400	20230628	-85.23	2043	20230103	90.90	26400	-85.23	20230628	2043	90.90	20230103	109500	-96.44	20230612	3305	18.00	20231030	2.15	N	317770	500	113 억		901342	N	N	0	N	00	N
152	20231106	100936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3875	85	2	2.24	632099190	163666	42.73	3820	3920	3800	4925	2655	3790	3862.13	3.96	0	7470	3950	3870	3730	3650	3510	3800	3580	114	1135	500	2270	5	1	22781606	883	27.29	1.79	12	0.72	142.00	2170.00	26400	20230628	-85.32	2043	20230103	89.67	26400	-85.32	20230628	2043	89.67	20230103	109500	-96.46	20230612	3305	17.25	20231030	2.15	N	317770	500	113 억		901342	N	N	0	N	00	N
153	20231106	091001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	10	2	0.26	167581850	43665	11.40	3820	3875	3800	4925	2655	3790	3837.90	3.96	0	7772	3950	3870	3730	3650	3510	3800	3580	114	1135	500	2270	5	1	22781606	866	26.76	1.75	12	0.19	142.00	2170.00	26400	20230628	-85.61	2043	20230103	86.00	26400	-85.61	20230628	2043	86.00	20230103	109500	-96.53	20230612	3305	14.98	20231030	2.15	N	317770	500	113 억		901342	N	N	0	N	00	N
154	20231103	160949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3790	85	2	2.29	1409995735	382082	90.10	3805	3810	3590	4815	2595	3705	3689.05	3.94	0	8300	3875	3790	3665	3580	3455	3832	3622	114	1110	500	2220	5	1	22781606	863	26.69	1.75	12	1.68	142.00	2170.00	26400	20230628	-85.64	2014	20221101	88.18	26400	-85.64	20230628	2043	85.51	20230103	109500	-96.54	20230612	3305	14.67	20231030	2.02	N	317770	500	113 억		897122	N	N	0	N	00	N
155	20231103	150944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3745	40	2	1.08	1327930955	360304	84.96	3805	3810	3590	4815	2595	3705	3685.58	3.94	0	6128	3875	3790	3665	3580	3455	3832	3622	114	1110	500	2220	5	1	22781606	853	26.37	1.73	12	1.58	142.00	2170.00	26400	20230628	-85.81	2014	20221101	85.95	26400	-85.81	20230628	2043	83.31	20230103	109500	-96.58	20230612	3305	13.31	20231030	2.02	N	317770	500	113 억		897122	N	N	0	N	00	N
156	20231103	140945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	-5	5	-0.13	1201614940	326342	76.95	3805	3810	3590	4815	2595	3705	3682.07	3.94	0	-12018	3875	3790	3665	3580	3455	3832	3622	114	1110	500	2220	5	1	22781606	843	26.06	1.71	12	1.43	142.00	2170.00	26400	20230628	-85.98	2014	20221101	83.71	26400	-85.98	20230628	2043	81.11	20230103	109500	-96.62	20230612	3305	11.95	20231030	2.02	N	317770	500	113 억		897122	N	N	0	N	00	N
157	20231103	130945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3680	-25	5	-0.67	1111776170	302061	71.23	3805	3810	3590	4815	2595	3705	3680.63	3.94	0	-18107	3875	3790	3665	3580	3455	3832	3622	114	1110	500	2220	5	1	22781606	838	25.92	1.70	12	1.33	142.00	2170.00	26400	20230628	-86.06	2014	20221101	82.72	26400	-86.06	20230628	2043	80.13	20230103	109500	-96.64	20230612	3305	11.35	20231030	2.02	N	317770	500	113 억		897122	N	N	0	N	00	N
158	20231103	120942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	15	2	0.40	1032614500	280581	66.16	3805	3810	3590	4815	2595	3705	3680.27	3.94	0	-19181	3875	3790	3665	3580	3455	3832	3622	114	1110	500	2220	5	1	22781606	847	26.20	1.71	12	1.23	142.00	2170.00	26400	20230628	-85.91	2014	20221101	84.71	26400	-85.91	20230628	2043	82.09	20230103	109500	-96.60	20230612	3305	12.56	20231030	2.02	N	317770	500	113 억		897122	N	N	0	N	00	N
159	20231103	110952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3710	5	2	0.13	897158865	244099	57.56	3805	3810	3590	4815	2595	3705	3675.39	3.94	0	-37315	3875	3790	3665	3580	3455	3832	3622	114	1110	500	2220	5	1	22781606	845	26.13	1.71	12	1.07	142.00	2170.00	26400	20230628	-85.95	2014	20221101	84.21	26400	-85.95	20230628	2043	81.60	20230103	109500	-96.61	20230612	3305	12.25	20231030	2.02	N	317770	500	113 억		897122	N	N	0	N	00	N
160	20231103	100932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3690	-15	5	-0.40	619483860	168500	39.73	3805	3810	3590	4815	2595	3705	3676.46	3.94	0	-54650	3875	3790	3665	3580	3455	3832	3622	114	1110	500	2220	5	1	22781606	841	25.99	1.70	12	0.74	142.00	2170.00	26400	20230628	-86.02	2014	20221101	83.22	26400	-86.02	20230628	2043	80.62	20230103	109500	-96.63	20230612	3305	11.65	20231030	2.02	N	317770	500	113 억		897122	N	N	0	N	00	N
161	20231103	090938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	55	2	1.48	229384990	61050	14.40	3805	3810	3675	4815	2595	3705	3757.33	3.94	0	-20708	3875	3790	3665	3580	3455	3832	3622	114	1110	500	2220	5	1	22781606	857	26.48	1.73	12	0.27	142.00	2170.00	26400	20230628	-85.76	2014	20221101	86.69	26400	-85.76	20230628	2043	84.04	20230103	109500	-96.57	20230612	3305	13.77	20231030	2.02	N	317770	500	113 억		897122	N	N	0	N	00	N
162	20231102	160938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3705	205	2	5.86	1379158675	376626	103.33	3540	3750	3540	4550	2450	3500	3658.50	3.60	0	76368	3650	3575	3480	3405	3310	3612	3442	114	1050	500	2100	5	1	22781606	844	26.09	1.71	12	1.65	142.00	2170.00	26400	20230628	-85.97	1979	20221031	87.22	26400	-85.97	20230628	2043	81.35	20230103	109500	-96.62	20230612	3305	12.10	20231030	2.02	N	317770	500	113 억		819677	N	N	0	N	00	N
163	20231102	150949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3680	180	2	5.14	1174593795	321335	88.16	3540	3750	3540	4550	2450	3500	3655.36	3.60	0	77425	3650	3575	3480	3405	3310	3612	3442	114	1050	500	2100	5	1	22781606	838	25.92	1.70	12	1.41	142.00	2170.00	26400	20230628	-86.06	1979	20221031	85.95	26400	-86.06	20230628	2043	80.13	20230103	109500	-96.64	20230612	3305	11.35	20231030	2.02	N	317770	500	113 억		819677	N	N	0	N	00	N
164	20231102	140934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3670	170	2	4.86	974426825	266568	73.13	3540	3750	3540	4550	2450	3500	3655.46	3.60	0	88437	3650	3575	3480	3405	3310	3612	3442	114	1050	500	2100	5	1	22781606	836	25.85	1.69	12	1.17	142.00	2170.00	26400	20230628	-86.10	1979	20221031	85.45	26400	-86.10	20230628	2043	79.64	20230103	109500	-96.65	20230612	3305	11.04	20231030	2.02	N	317770	500	113 억		819677	N	N	0	N	00	N
165	20231102	130937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3680	180	2	5.14	874214255	239264	65.64	3540	3750	3540	4550	2450	3500	3653.77	3.60	0	85879	3650	3575	3480	3405	3310	3612	3442	114	1050	500	2100	5	1	22781606	838	25.92	1.70	12	1.05	142.00	2170.00	26400	20230628	-86.06	1979	20221031	85.95	26400	-86.06	20230628	2043	80.13	20230103	109500	-96.64	20230612	3305	11.35	20231030	2.02	N	317770	500	113 억		819677	N	N	0	N	00	N
166	20231102	120935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3690	190	2	5.43	792351660	217067	59.55	3540	3750	3540	4550	2450	3500	3650.27	3.60	0	76113	3650	3575	3480	3405	3310	3612	3442	114	1050	500	2100	5	1	22781606	841	25.99	1.70	12	0.95	142.00	2170.00	26400	20230628	-86.02	1979	20221031	86.46	26400	-86.02	20230628	2043	80.62	20230103	109500	-96.63	20230612	3305	11.65	20231030	2.02	N	317770	500	113 억		819677	N	N	0	N	00	N
167	20231102	110933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3695	195	2	5.57	732345380	200784	55.09	3540	3750	3540	4550	2450	3500	3647.44	3.60	0	68920	3650	3575	3480	3405	3310	3612	3442	114	1050	500	2100	5	1	22781606	842	26.02	1.70	12	0.88	142.00	2170.00	26400	20230628	-86.00	1979	20221031	86.71	26400	-86.00	20230628	2043	80.86	20230103	109500	-96.63	20230612	3305	11.80	20231030	2.02	N	317770	500	113 억		819677	N	N	0	N	00	N
168	20231102	100934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	220	2	6.29	580745825	159608	43.79	3540	3750	3540	4550	2450	3500	3638.59	3.60	0	51750	3650	3575	3480	3405	3310	3612	3442	114	1050	500	2100	5	1	22781606	847	26.20	1.71	12	0.70	142.00	2170.00	26400	20230628	-85.91	1979	20221031	87.97	26400	-85.91	20230628	2043	82.09	20230103	109500	-96.60	20230612	3305	12.56	20231030	2.02	N	317770	500	113 억		819677	N	N	0	N	00	N
169	20231102	090941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3575	75	2	2.14	84429885	23627	6.48	3540	3600	3540	4550	2450	3500	3573.48	3.60	0	-1193	3650	3575	3480	3405	3310	3612	3442	114	1050	500	2100	5	1	22781606	814	25.18	1.65	12	0.10	142.00	2170.00	26400	20230628	-86.46	1979	20221031	80.65	26400	-86.46	20230628	2043	74.99	20230103	109500	-96.74	20230612	3305	8.17	20231030	2.02	N	317770	500	113 억		819677	N	N	0	N	00	N
170	20231101	160931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	110	2	3.24	1262002360	363001	133.92	3390	3555	3385	4405	2375	3390	3476.54	3.47	0	27366	3563	3476	3413	3326	3263	3445	3295	114	1015	500	2030	5	1	22781606	797	24.65	1.61	12	1.59	142.00	2170.00	26400	20230628	-86.74	1979	20221028	76.86	26400	-86.74	20230628	2043	71.32	20230103	109500	-96.80	20230612	3305	5.90	20231030	2.02	N	317770	500	113 억		789717	N	N	0	N	00	N
171	20231101	150932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	80	2	2.36	1196596725	344243	127.00	3390	3555	3385	4405	2375	3390	3476.03	3.47	0	24168	3563	3476	3413	3326	3263	3445	3295	114	1015	500	2030	5	1	22781606	791	24.44	1.60	12	1.51	142.00	2170.00	26400	20230628	-86.86	1979	20221028	75.34	26400	-86.86	20230628	2043	69.85	20230103	109500	-96.83	20230612	3305	4.99	20231030	2.02	N	317770	500	113 억		789717	N	N	0	N	00	N
172	20231101	140923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	45	2	1.33	1105848145	318053	117.33	3390	3555	3385	4405	2375	3390	3476.94	3.47	0	18948	3563	3476	3413	3326	3263	3445	3295	114	1015	500	2030	5	1	22781606	783	24.19	1.58	12	1.40	142.00	2170.00	26400	20230628	-86.99	1979	20221028	73.57	26400	-86.99	20230628	2043	68.14	20230103	109500	-96.86	20230612	3305	3.93	20231030	2.02	N	317770	500	113 억		789717	N	N	0	N	00	N
173	20231101	130931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	50	2	1.47	1012794965	290983	107.35	3390	3555	3385	4405	2375	3390	3480.60	3.47	0	27296	3563	3476	3413	3326	3263	3445	3295	114	1015	500	2030	5	1	22781606	784	24.23	1.59	12	1.28	142.00	2170.00	26400	20230628	-86.97	1979	20221028	73.83	26400	-86.97	20230628	2043	68.38	20230103	109500	-96.86	20230612	3305	4.08	20231030	2.02	N	317770	500	113 억		789717	N	N	0	N	00	N
174	20231101	120953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	90	2	2.65	884068445	253764	93.62	3390	3555	3385	4405	2375	3390	3483.83	3.47	0	48306	3563	3476	3413	3326	3263	3445	3295	114	1015	500	2030	5	1	22781606	793	24.51	1.60	12	1.11	142.00	2170.00	26400	20230628	-86.82	1979	20221028	75.85	26400	-86.82	20230628	2043	70.34	20230103	109500	-96.82	20230612	3305	5.30	20231030	2.02	N	317770	500	113 억		789717	N	N	0	N	00	N
175	20231101	111001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	80	2	2.36	546271615	157567	58.13	3390	3525	3385	4405	2375	3390	3466.93	3.47	0	27530	3563	3476	3413	3326	3263	3445	3295	114	1015	500	2030	5	1	22781606	791	24.44	1.60	12	0.69	142.00	2170.00	26400	20230628	-86.86	1979	20221028	75.34	26400	-86.86	20230628	2043	69.85	20230103	109500	-96.83	20230612	3305	4.99	20231030	2.02	N	317770	500	113 억		789717	N	N	0	N	00	N
176	20231101	100945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	80	2	2.36	444715415	128254	47.31	3390	3525	3385	4405	2375	3390	3467.47	3.47	0	39267	3563	3476	3413	3326	3263	3445	3295	114	1015	500	2030	5	1	22781606	791	24.44	1.60	12	0.56	142.00	2170.00	26400	20230628	-86.86	1979	20221028	75.34	26400	-86.86	20230628	2043	69.85	20230103	109500	-96.83	20230612	3305	4.99	20231030	2.02	N	317770	500	113 억		789717	N	N	0	N	00	N
177	20231101	090947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	30	2	0.88	51341460	15082	5.56	3390	3435	3385	4405	2375	3390	3404.17	3.47	0	4830	3563	3476	3413	3326	3263	3445	3295	114	1015	500	2030	5	1	22781606	779	24.08	1.58	12	0.07	142.00	2170.00	26400	20230628	-87.05	1979	20221028	72.81	26400	-87.05	20230628	2043	67.40	20230103	109500	-96.88	20230612	3305	3.48	20231030	2.02	N	317770	500	113 억		789717	N	N	0	N	00	N